Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	39.40	39.88	39.25	39.55	67,840	+0.73(+1.88%)
Apr 29, 2008	39.20	39.25	38.52	38.82	75,875	-1.77(-4.36%)
Apr 28, 2008	42.24	42.24	40.42	40.59	92,286	-1.97(-4.63%)
Apr 25, 2008	43.10	43.10	41.71	42.56	106,719	-0.57(-1.32%)
Apr 24, 2008	42.97	43.95	41.67	43.13	153,286	+1.03(+2.45%)
Apr 23, 2008	40.45	42.37	40.45	42.10	185,230	+2.80(+7.12%)
Apr 22, 2008	39.29	40.07	38.80	39.30	141,800	+2.20(+5.93%)
Apr 21, 2008	37.14	37.48	36.07	37.10	83,368	+1.41(+3.95%)
Apr 18, 2008	35.93	36.14	35.03	35.69	106,387	-0.06(-0.17%)
Apr 17, 2008	37.17	37.17	35.52	35.75	92,330	-0.24(-0.67%)
Apr 16, 2008	34.99	35.99	34.80	35.99	54,089	+1.81(+5.30%)
Apr 15, 2008	34.95	34.95	33.93	34.18	47,893	-1.02(-2.90%)
Apr 14, 2008	35.24	35.60	34.88	35.20	33,910	+0.12(+0.34%)
Apr 11, 2008	36.30	36.35	35.07	35.08	61,200	-0.20(-0.57%)
Apr 10, 2008	34.89	35.62	34.72	35.28	63,019	+0.60(+1.73%)
Apr 09, 2008	35.60	35.68	34.45	34.68	88,684	-2.17(-5.89%)
Apr 08, 2008	37.01	37.55	36.59	36.85	79,800	-1.45(-3.79%)
Apr 07, 2008	40.29	40.29	37.85	38.30	79,570	+0.03(+0.08%)
Apr 04, 2008	38.60	38.77	37.67	38.27	53,350	+0.07(+0.18%)
Apr 03, 2008	37.42	38.78	36.67	38.20	113,849	+2.53(+7.09%)
Apr 02, 2008	36.11	36.11	35.39	35.67	30,000	-0.62(-1.71%)
Apr 01, 2008	35.00	36.29	35.00	36.29	79,900	+1.30(+3.72%)
Mar 31, 2008	34.98	35.00	34.32	34.99	91,200	-1.04(-2.89%)
Mar 28, 2008	35.92	36.86	35.54	36.03	47,300	-0.52(-1.42%)
Mar 27, 2008	36.10	37.26	36.00	36.55	148,437	+2.02(+5.85%)
Mar 26, 2008	34.71	35.03	34.52	34.53	57,900	-0.33(-0.95%)
Mar 25, 2008	34.80	35.24	33.84	34.86	101,695	+1.70(+5.13%)
Mar 24, 2008	34.84	34.84	32.85	33.16	107,500	+0.17(+0.52%)
Mar 21, 2008	32.50	33.18	31.37	32.99	106,711	+0.00(+0.00%)
Mar 20, 2008	32.50	33.18	31.37	32.99	106,711	-0.05(-0.15%)
Mar 19, 2008	34.75	34.75	32.86	33.04	150,700	-3.37(-9.26%)
Mar 18, 2008	34.55	36.43	34.55	36.41	103,630	+2.86(+8.52%)
Mar 17, 2008	33.84	34.19	32.50	33.55	117,809	-3.35(-9.08%)
Mar 14, 2008	38.78	38.78	36.51	36.90	169,000	-3.99(-9.76%)
Mar 13, 2008	40.81	41.50	39.12	40.89	165,815	-0.90(-2.15%)
Mar 12, 2008	41.15	42.87	41.15	41.79	113,344	-2.03(-4.63%)
Mar 11, 2008	42.52	43.82	41.86	43.82	54,122	+1.79(+4.26%)
Mar 10, 2008	43.40	43.97	41.88	42.03	63,500	-0.80(-1.87%)
Mar 07, 2008	43.05	43.59	42.39	42.83	124,308	-0.32(-0.74%)
Mar 06, 2008	44.88	44.99	42.96	43.15	38,018	-2.34(-5.14%)
Mar 05, 2008	44.77	45.55	44.56	45.49	32,728	+1.37(+3.11%)
Mar 04, 2008	45.98	45.98	43.30	44.12	73,304	-2.74(-5.85%)
Mar 03, 2008	46.38	47.08	46.05	46.86	47,900	+0.27(+0.58%)
Feb 29, 2008	47.34	47.90	46.47	46.59	45,590	-1.26(-2.63%)
Feb 28, 2008	48.65	48.69	47.73	47.85	45,800	-0.88(-1.81%)
Feb 27, 2008	47.88	48.79	47.30	48.73	48,658	+1.55(+3.29%)
Feb 26, 2008	46.98	47.35	46.02	47.18	38,432	+0.16(+0.34%)
Feb 25, 2008	46.45	47.02	45.59	47.02	57,357	+0.34(+0.73%)
Feb 22, 2008	45.73	46.68	45.26	46.68	31,300	+1.20(+2.64%)
Feb 21, 2008	46.95	47.13	45.33	45.48	66,130	-2.02(-4.25%)
Feb 20, 2008	47.00	47.79	46.06	47.50	71,250	-0.97(-2.00%)
Feb 19, 2008	49.45	49.63	48.05	48.47	63,400	+0.52(+1.08%)
Feb 18, 2008	46.83	48.10	46.73	47.95	0	+0.00(+0.00%)
Feb 15, 2008	46.83	48.10	46.73	47.95	105,303	+2.11(+4.60%)
Feb 14, 2008	47.80	47.80	45.84	45.84	67,270	-1.95(-4.08%)
Feb 13, 2008	46.75	47.79	46.14	47.79	50,100	+1.40(+3.02%)
Feb 12, 2008	46.94	46.94	45.65	46.39	54,931	+0.34(+0.74%)
Feb 11, 2008	45.86	46.38	44.77	46.05	34,900	+0.24(+0.52%)
Feb 08, 2008	46.72	46.83	45.52	45.81	55,705	-1.05(-2.24%)
Feb 07, 2008	45.85	47.06	45.32	46.86	73,141	+0.73(+1.58%)
Feb 06, 2008	46.86	47.20	45.74	46.13	49,100	-0.02(-0.04%)
Feb 05, 2008	48.98	49.00	46.13	46.15	62,487	-3.25(-6.58%)
Feb 04, 2008	48.80	50.18	48.57	49.40	81,026	+1.71(+3.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.